Premium
CERo Therapeutics Holdings Inc (CERO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -44.7368421053 | 4.56 | 4.949 | 2.52 | 583750 | 3.32534063 | CS |
| 4 | -6.03 | -70.5263157895 | 8.55 | 10.25 | 2.52 | 93460812 | 5.4200943 | CS |
| 12 | -6.28 | -71.3636363636 | 8.8 | 44.77 | 2.52 | 99072138 | 17.67569267 | CS |
| 26 | -16.48 | -86.7368421053 | 19 | 44.77 | 2.52 | 49484833 | 17.21432875 | CS |
| 52 | -522.48 | -99.52 | 525 | 1238 | 2.52 | 28478497 | 20.47067623 | CS |
| 156 | -522.48 | -99.52 | 525 | 1238 | 2.52 | 28478497 | 20.47067623 | CS |
| 260 | -522.48 | -99.52 | 525 | 1238 | 2.52 | 28478497 | 20.47067623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 2.8 | -0.49 | -14.89 | 3.12 | 3.29 | 2.6656 | 262102 |
| 1736811300 | 3.29 | 0.33 | 11.15 | 2.97 | 3.5 | 2.9 | 479659 |
| 1736552100 | 2.96 | -0.74 | -20.00 | 3.32 | 3.32 | 2.831 | 586864 |
| 1736379300 | 3.7 | -1.53 | -29.25 | 4.5599999 | 4.73 | 3.2002 | 987191 |
| 1736292900 | 5.2299999 | 1 | 23.64 | 5.5 | 10.25 | 4.5 | 8984840 |
| 1736206500 | 4.2299999 | -1.59 | -27.32 | 4.83 | 4.83 | 3.99 | 1067465 |
| 1735947300 | 5.82 | -0.28 | -4.59 | 5.97 | 6.3 | 5.6099999 | 530912 |
| 1735860900 | 6.1 | 0.1 | 1.67 | 6.14 | 6.73 | 5.93 | 556612 |
| 1735688100 | 6 | -0.48 | -7.41 | 6.49 | 7.4 | 5.8099999 | 657084 |
| 1735601700 | 6.4799999 | 0.48 | 8.00 | 6.18 | 6.4799999 | 5.43 | 501902 |
| 1735342500 | 6 | 0 | 0.00 | 6.16 | 6.23 | 5.77 | 273671 |
| 1735256100 | 6 | -0.23 | -3.69 | 6.1 | 6.35 | 5.6 | 203941 |
| 1735077840 | 6.23 | 1.18 | 23.37 | 5.38 | 6.5 | 5.2699999 | 430436 |
| 1734996900 | 5.05 | -0.56 | -9.98 | 5.79 | 5.91 | 4.8 | 246631 |
| 1734737700 | 5.6099999 | 0.21 | 3.89 | 5.3899 | 5.9799999 | 5.1985 | 265905 |
| 1734651300 | 5.4 | -0.6 | -10.00 | 5.3199999 | 6.11 | 5.25 | 402064 |
| 1734564900 | 6 | -0.11 | -1.80 | 8.55 | 8.69 | 5.7 | 1612227 |
| 1734478500 | 6.11 | 1.01 | 19.80 | 4.9399999 | 6.85 | 4.67 | 1693765 |
| 1734392100 | 5.1 | -0.57 | -10.05 | 5.5600999 | 5.65 | 5.0801 | 422263 |
| 1734132900 | 5.67 | -1.29 | -18.53 | 6.8001 | 7.0199 | 5.53 | 311134 |
| 1734046500 | 6.9599999 | -0.64 | -8.42 | 7.56 | 7.65 | 6.8101 | 175080 |
| 1733960100 | 7.6 | -1.36 | -15.18 | 9 | 9 | 7.5 | 172274 |
| 1733873700 | 8.9599999 | -1.98 | -18.10 | 10.52 | 10.699 | 8.41 | 166798 |
| 1733787300 | 10.94 | -0.56 | -4.87 | 10.9 | 11.49 | 10 | 124443 |
| 1733528100 | 11.5 | -7.65 | -39.95 | 17.58 | 17.66 | 11.26 | 375449 |
| 1733441700 | 19.15 | 1.85 | 10.69 | 17.97 | 20.599999 | 17.1 | 81159 |
| 1733355300 | 17.299999 | -0.02 | -0.12 | 16.88 | 17.299999 | 15.57 | 37084 |
| 1733268900 | 17.32 | -0.44 | -2.48 | 19.05 | 20 | 17.25 | 59335 |
| 1733182500 | 17.76 | -1.54 | -7.98 | 18.02 | 18.9451 | 17.13 | 45792 |
| 1732917840 | 19.3 | -0.93 | -4.60 | 19.62 | 20.979999 | 18.37 | 65590 |
| 1732750500 | 20.23 | 5.53 | 37.62 | 14.99 | 25.49 | 14.99 | 639679 |
| 1732664100 | 14.7 | -2.65 | -15.27 | 17.81 | 17.81 | 14.11 | 85866 |
| 1732577700 | 17.349999 | -4.46 | -20.45 | 20.02 | 20.59 | 17.28 | 88655 |
| 1732318500 | 21.81 | -2.98 | -12.02 | 23.4001 | 24.65 | 20.67 | 87179 |
| 1732232100 | 24.79 | -0.09 | -0.36 | 24.02 | 28.599999 | 23.75 | 150121 |
| 1732145700 | 24.88 | -0.93 | -3.60 | 23.75 | 27.6 | 23 | 136327 |
| 1732059300 | 25.81 | 1.84 | 7.68 | 24.15 | 28.499999 | 22.509999 | 283225 |
| 1731972900 | 23.97 | -4.56 | -15.98 | 26.99 | 27 | 22 | 404593 |
| 1731713700 | 28.53 | 9.81 | 52.40 | 33.3 | 44.769999 | 26.5 | 11453226 |
| 1731627300 | 18.72 | -2.47 | -11.66 | 20 | 20.4 | 18 | 117168 |
| 1731540900 | 21.19 | -5.57 | -20.81 | 21.795 | 24.4 | 17.14 | 434525 |
| 1731454500 | 26.76 | 7.16 | 36.53 | 29.609999 | 32.269999 | 22.75 | 7638460 |
| 1731368100 | 19.6 | 12.6 | 180.00 | 19.28 | 23.82 | 14.549999 | 14382266 |
| 1731108900 | 7 | -0.06 | -0.85 | 7.06 | 7.06 | 6.5199999 | 24859 |
| 1731022500 | 7.06 | -0.14 | -1.94 | 7.2 | 7.99 | 7.0499999 | 56944 |
| 1730936100 | 7.2 | -0.13 | -1.77 | 7.47 | 7.47 | 6.36 | 18614 |
| 1730849700 | 7.33 | -0.18 | -2.40 | 7.37 | 8.34 | 7.12 | 39075 |
| 1730763300 | 7.51 | -0.8 | -9.63 | 7.72 | 7.72 | 7.3 | 29065 |
| 1730500500 | 8.3099999 | -0.27 | -3.15 | 8.28 | 8.5129 | 8.08 | 9077 |
| 1730414100 | 8.58 | 0.43 | 5.28 | 8.01 | 8.95 | 8 | 42538 |
| 1730327700 | 8.15 | 0.03 | 0.37 | 7.82 | 8.29 | 7.76 | 16345 |
| 1730241300 | 8.1199999 | 0.54 | 7.12 | 7.6599 | 8.3 | 7.6 | 27900 |
| 1730154900 | 7.58 | -0.12 | -1.56 | 7.96 | 7.96 | 7.3 | 20412 |
| 1729895700 | 7.7 | -0.62 | -7.45 | 8.1 | 8.2 | 7.6 | 32082 |
| 1729809300 | 8.32 | -0.46 | -5.24 | 8.4 | 8.4989999 | 8.26 | 26469 |
| 1729722900 | 8.78 | 0.38 | 4.52 | 8.78 | 9 | 8.3 | 57648 |
| 1729636500 | 8.4 | -0.29 | -3.34 | 8.5 | 8.63 | 8.2199999 | 43962 |
| 1729550100 | 8.69 | 0.13 | 1.52 | 8.5 | 8.83 | 8.21 | 49324 |
| 1729290900 | 8.5599999 | -0.2 | -2.28 | 8.76 | 8.99 | 8.51 | 25231 |
| 1729204500 | 8.76 | -0.47 | -5.09 | 9.1 | 9.285 | 8.14 | 46504 |
| 1729118100 | 9.2299999 | -0.47 | -4.85 | 9.78 | 10.1 | 8.7999999 | 32323 |
| 1729031700 | 9.7 | -0.17 | -1.72 | 9.5 | 9.9699999 | 9.3 | 36852 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
